Free Trial

ARCA biopharma (ABIO) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ABIO Stock Alerts
$3.33
-0.67 (-16.75%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ARCA biopharma Stock Price Performance

5 Day
Performance
-2.06%
1 Month
Performance
+2.46%
3 Month
Performance
+99.40%
6 Month
Performance
+83.98%
Year-To-Date
Performance
+95.88%
1 Year
Performance
+58.57%
Receive ABIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ARCA biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ABIO Stock Chart for Saturday, May, 18, 2024

ABIO Chart by TradingView

ARCA biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.00$3.33
-16.75%		$4.49$3.11455,562 shs$48.32 million
05/16/2024$3.72$4.00
+7.53%		$4.00$3.75170,125 shs$58.04 million
05/15/2024$3.32$3.72
+12.05%		$3.79$3.43198,078 shs$53.98 million
05/14/2024$3.40$3.32
-2.35%		$3.51$3.2168,520 shs$48.17 million
05/13/2024$3.47$3.40
-2.02%		$3.55$3.0955,591 shs$49.32 million
05/10/2024$3.37$3.47
+2.91%		$3.73$3.35185,333 shs$50.34 million
05/09/2024$3.36$3.37
+0.36%		$3.46$3.3336,426 shs$48.92 million
05/08/2024$3.29$3.36
+2.13%		$3.46$3.2740,419 shs$48.74 million
05/07/2024$3.22$3.29
+2.17%		$3.35$3.2133,584 shs$47.74 million
05/06/2024$3.26$3.22
-1.23%		$3.28$3.1951,795 shs$46.72 million
05/03/2024$3.26$3.26$3.46$3.2516,945 shs$47.29 million
05/02/2024$3.25$3.26
+0.31%		$3.35$3.2066,022 shs$47.30 million
05/01/2024$3.49$3.25
-6.88%		$3.50$3.18155,833 shs$47.16 million
04/30/2024$3.43$3.49
+1.75%		$3.58$3.34214,422 shs$50.64 million
04/29/2024$3.58$3.43
-4.19%		$3.60$3.42229,892 shs$49.77 million
04/26/2024$3.48$3.58
+2.87%		$3.68$3.5085,281 shs$51.91 million
04/25/2024$3.63$3.48
-4.13%		$3.66$3.4153,994 shs$50.46 million
04/24/2024$3.65$3.63
-0.55%		$3.73$3.6097,712 shs$52.64 million
04/23/2024$3.45$3.65
+5.80%		$3.75$3.45211,794 shs$52.93 million
04/22/2024$3.40$3.45
+1.47%		$3.48$3.30294,919 shs$50.03 million
04/19/2024$3.25$3.40
+4.62%		$3.42$3.21922,511 shs$49.30 million
04/18/2024$3.21$3.25
+1.25%		$3.32$3.13218,431 shs$47.13 million
04/17/2024$3.27$3.21
-1.83%		$3.31$3.1395,037 shs$46.55 million
04/16/2024$3.18$3.27
+2.83%		$3.31$3.13294,950 shs$47.42 million
04/15/2024$3.23$3.18
-1.55%		$3.27$3.15134,500 shs$46.11 million
04/12/2024$3.25$3.23
-0.62%		$3.31$3.15351,248 shs$46.84 million
04/11/2024$3.14$3.25
+3.50%		$3.27$3.10153,785 shs$47.13 million
04/10/2024$3.13$3.14
+0.32%		$3.19$3.01212,915 shs$45.53 million
04/09/2024$3.00$3.13
+4.33%		$3.33$2.98570,607 shs$45.39 million
04/08/2024$3.09$3.00
-2.91%		$3.10$2.95600,901 shs$43.50 million
04/05/2024$3.08$3.09
+0.32%		$3.18$2.95587,056 shs$44.81 million
04/04/2024$3.25$3.08
-5.23%		$3.14$2.902.74 million shs$44.66 million
04/03/2024$1.71$3.25
+90.06%		$3.88$2.8880.76 million shs$47.13 million
04/02/2024$1.75$1.71
-2.29%		$1.75$1.6912,636 shs$24.80 million
04/01/2024$1.76$1.75
-0.57%		$1.78$1.7515,352 shs$25.38 million
03/29/2024$1.76$1.76$1.77$1.739,002 shs$25.52 million
03/28/2024$1.75$1.76
+0.57%		$1.77$1.739,001 shs$25.52 million
03/27/2024$1.71$1.75
+2.34%		$1.75$1.697,276 shs$25.38 million
03/26/2024$1.73$1.71
-1.16%		$1.73$1.6928,574 shs$24.80 million
03/25/2024$1.77$1.73
-2.26%		$1.78$1.7140,182 shs$25.09 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$1.78$1.77
-0.56%		$1.78$1.7511,152 shs$25.67 million
03/21/2024$1.75$1.78
+1.71%		$1.80$1.7150,583 shs$25.81 million
03/20/2024$1.74$1.75
+0.57%		$1.75$1.705,202 shs$25.38 million
03/19/2024$1.72$1.74
+1.16%		$1.74$1.6558,061 shs$25.23 million
03/18/2024$1.69$1.72
+1.78%		$1.72$1.6839,825 shs$24.94 million
03/15/2024$1.70$1.69
-0.59%		$1.73$1.6846,812 shs$24.51 million
03/14/2024$1.69$1.70
+0.59%		$1.70$1.6659,564 shs$24.65 million
03/13/2024$1.66$1.69
+1.81%		$1.69$1.6619,299 shs$24.51 million
03/12/2024$1.65$1.66
+0.91%		$1.67$1.6029,937 shs$24.07 million
03/11/2024$1.64$1.65
+0.30%		$1.65$1.6013,103 shs$23.85 million
03/08/2024$1.63$1.63$1.66$1.5815,920 shs$23.64 million
03/07/2024$1.66$1.63
-1.81%		$1.71$1.6132,938 shs$23.64 million
03/06/2024$1.67$1.66
-0.60%		$1.69$1.668,333 shs$24.07 million
03/05/2024$1.68$1.67
-0.60%		$1.68$1.6247,673 shs$24.22 million
03/04/2024$1.67$1.68
+0.60%		$1.75$1.6220,644 shs$24.36 million
03/01/2024$1.63$1.67
+2.45%		$1.69$1.639,818 shs$24.22 million
02/29/2024$1.67$1.63
-2.40%		$1.68$1.6110,890 shs$23.64 million
02/28/2024$1.69$1.67
-1.18%		$1.72$1.6522,027 shs$24.22 million
02/27/2024$1.65$1.69
+2.42%		$1.69$1.6225,068 shs$24.51 million
02/26/2024$1.63$1.65
+1.23%		$1.68$1.6114,725 shs$23.93 million
02/23/2024$1.63$1.63$1.65$1.614,573 shs$23.64 million
02/22/2024$1.63$1.63
+0.20%		$1.64$1.6012,026 shs$23.64 million
02/21/2024$1.64$1.63
-0.51%		$1.66$1.5764,674 shs$23.59 million
02/20/2024$1.67$1.64
-2.10%		$1.67$1.6212,414 shs$23.71 million
02/19/2024$1.67$1.67$1.67$1.6216,700 shs$24.22 million

Related Companies:
This page (NASDAQ:ABIO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press